Société Tunisienne d'Automobiles - STA Société anonyme (BVMT:STA)
Tunisia
· Delayed Price · Currency is TND 64.45
-0.01 (-0.02%)
At close: Apr 27, 2026
BVMT:STA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 64.44 | 64.44 | 61.00 | 61.00 | 61.00 | -5.35% | 1,405 |
| Apr 27, 2026 | 64.46 | 64.46 | 62.80 | 64.45 | 64.45 | -0.02% | 1,398 |
| Apr 24, 2026 | 64.48 | 64.48 | 63.50 | 64.46 | 64.46 | 0.09% | 1,172 |
| Apr 23, 2026 | 63.70 | 64.48 | 63.70 | 64.40 | 64.40 | 0.97% | 4,286 |
| Apr 22, 2026 | 63.90 | 63.90 | 63.50 | 63.78 | 63.78 | 1.88% | 282 |
| Apr 21, 2026 | 62.00 | 64.18 | 60.98 | 62.60 | 62.60 | 2.66% | 1,662 |
| Apr 20, 2026 | 62.29 | 62.29 | 58.65 | 60.98 | 60.98 | -2.26% | 3,006 |
| Apr 17, 2026 | 62.39 | 62.50 | 62.39 | 62.39 | 62.39 | - | 84 |
| Apr 16, 2026 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | -0.13% | 65 |
| Apr 15, 2026 | 62.48 | 62.50 | 62.47 | 62.47 | 62.47 | -0.02% | 146 |
| Apr 14, 2026 | 56.20 | 63.00 | 56.18 | 62.48 | 62.48 | -1.61% | 4,522 |
| Apr 10, 2026 | 64.50 | 64.50 | 63.00 | 63.50 | 63.50 | -0.70% | 779 |
| Apr 8, 2026 | 60.90 | 63.97 | 60.00 | 63.95 | 63.95 | 4.97% | 1,317 |
| Apr 7, 2026 | 60.93 | 60.94 | 60.90 | 60.92 | 60.92 | -0.05% | 539 |
| Apr 6, 2026 | 60.95 | 60.95 | 60.90 | 60.95 | 60.95 | -0.07% | 116 |
| Apr 3, 2026 | 61.40 | 61.40 | 58.90 | 60.99 | 60.99 | -0.81% | 850 |
| Apr 2, 2026 | 61.40 | 61.50 | 60.30 | 61.49 | 61.49 | 0.80% | 1,884 |
| Apr 1, 2026 | 61.49 | 61.50 | 58.00 | 61.00 | 61.00 | - | 1,616 |
| Mar 31, 2026 | 61.50 | 61.50 | 60.00 | 61.00 | 61.00 | -0.81% | 658 |
| Mar 30, 2026 | 62.46 | 62.49 | 60.00 | 61.50 | 61.50 | -1.55% | 1,507 |
| Mar 27, 2026 | 61.00 | 62.50 | 60.11 | 62.47 | 62.47 | 1.91% | 1,627 |
| Mar 26, 2026 | 61.30 | 61.30 | 61.20 | 61.30 | 61.30 | 0.10% | 1,172 |
| Mar 25, 2026 | 59.78 | 61.30 | 59.78 | 61.24 | 61.24 | 2.92% | 3,452 |
| Mar 24, 2026 | 57.95 | 59.80 | 56.80 | 59.50 | 59.50 | 3.48% | 1,751 |
| Mar 23, 2026 | 57.50 | 57.94 | 57.00 | 57.50 | 57.50 | -0.78% | 427 |
| Mar 19, 2026 | 57.20 | 58.00 | 57.01 | 57.95 | 57.95 | -0.09% | 842 |
| Mar 18, 2026 | 58.66 | 58.99 | 57.51 | 58.00 | 58.00 | -3.09% | 1,117 |
| Mar 17, 2026 | 60.00 | 60.00 | 57.00 | 59.85 | 59.85 | 1.61% | 1,244 |
| Mar 16, 2026 | 58.99 | 58.99 | 58.00 | 58.90 | 58.90 | -0.15% | 413 |
| Mar 13, 2026 | 59.80 | 59.89 | 58.80 | 58.99 | 58.99 | -1.65% | 367 |
| Mar 12, 2026 | 59.97 | 60.00 | 59.00 | 59.98 | 59.98 | -0.02% | 349 |
| Mar 11, 2026 | 60.00 | 60.10 | 58.90 | 59.99 | 59.99 | -0.02% | 339 |
| Mar 10, 2026 | 60.10 | 60.20 | 58.97 | 60.00 | 60.00 | -0.48% | 864 |
| Mar 9, 2026 | 60.40 | 60.40 | 60.00 | 60.29 | 60.29 | -0.26% | 737 |
| Mar 6, 2026 | 59.00 | 61.00 | 59.00 | 60.45 | 60.45 | -0.87% | 741 |
| Mar 4, 2026 | 60.90 | 60.99 | 60.90 | 60.98 | 60.98 | -0.11% | 450 |
| Mar 3, 2026 | 61.29 | 61.29 | 61.05 | 61.05 | 61.05 | -0.41% | 154 |
| Mar 2, 2026 | 61.00 | 61.30 | 60.90 | 61.30 | 61.30 | 0.18% | 1,001 |
| Feb 27, 2026 | 60.51 | 61.47 | 60.00 | 61.19 | 61.19 | -0.24% | 858 |
| Feb 26, 2026 | 61.51 | 61.51 | 61.30 | 61.34 | 61.34 | -0.65% | 541 |
| Feb 25, 2026 | 61.80 | 61.80 | 61.10 | 61.74 | 61.74 | -0.16% | 94 |
| Feb 24, 2026 | 61.84 | 61.84 | 61.00 | 61.84 | 61.84 | -0.10% | 323 |
| Feb 23, 2026 | 62.50 | 62.69 | 61.50 | 61.90 | 61.90 | -1.26% | 2,024 |
| Feb 20, 2026 | 62.00 | 62.69 | 62.00 | 62.69 | 62.69 | -0.16% | 31 |
| Feb 19, 2026 | 62.79 | 62.80 | 62.79 | 62.79 | 62.79 | -0.02% | 62 |
| Feb 18, 2026 | 62.90 | 63.00 | 62.79 | 62.80 | 62.80 | -0.70% | 365 |
| Feb 17, 2026 | 63.00 | 63.30 | 63.00 | 63.24 | 63.24 | -0.09% | 1,478 |
| Feb 16, 2026 | 63.25 | 63.30 | 63.25 | 63.30 | 63.30 | 0.08% | 626 |
| Feb 13, 2026 | 62.40 | 63.25 | 60.00 | 63.25 | 63.25 | 3.69% | 993 |
| Feb 12, 2026 | 61.50 | 61.50 | 59.80 | 61.00 | 61.00 | 0.83% | 478 |
| Feb 11, 2026 | 57.97 | 60.50 | 57.97 | 60.50 | 60.50 | 4.36% | 962 |
| Feb 10, 2026 | 57.70 | 59.50 | 57.70 | 57.97 | 57.97 | -1.41% | 879 |
| Feb 9, 2026 | 59.80 | 60.90 | 58.80 | 58.80 | 58.80 | -1.67% | 933 |
| Feb 6, 2026 | 61.00 | 61.00 | 58.50 | 59.80 | 59.80 | -0.32% | 1,854 |
| Feb 5, 2026 | 60.00 | 60.00 | 56.40 | 59.99 | 59.99 | -0.02% | 3,446 |
| Feb 4, 2026 | 62.90 | 62.90 | 58.91 | 60.00 | 60.00 | -4.25% | 1,928 |
| Feb 3, 2026 | 62.00 | 63.00 | 60.44 | 62.66 | 62.66 | -0.54% | 5,475 |
| Feb 2, 2026 | 63.40 | 63.40 | 62.00 | 63.00 | 63.00 | -0.47% | 1,229 |
| Jan 30, 2026 | 63.00 | 63.45 | 61.31 | 63.30 | 63.30 | 3.25% | 2,805 |
| Jan 29, 2026 | 57.85 | 61.31 | 55.20 | 61.31 | 61.31 | 6.00% | 4,410 |
| Jan 28, 2026 | 56.10 | 58.94 | 54.50 | 57.84 | 57.84 | 4.01% | 3,321 |
| Jan 27, 2026 | 55.00 | 55.61 | 54.90 | 55.61 | 55.61 | 5.98% | 7,082 |
| Jan 26, 2026 | 50.00 | 52.47 | 50.00 | 52.47 | 52.47 | 6.00% | 2,701 |
| Jan 23, 2026 | 48.50 | 49.82 | 48.50 | 49.50 | 49.50 | 5.32% | 2,092 |
| Jan 22, 2026 | 45.00 | 47.00 | 45.00 | 47.00 | 47.00 | 4.44% | 3,221 |
| Jan 21, 2026 | 44.20 | 45.50 | 44.20 | 45.00 | 45.00 | 1.81% | 719 |
| Jan 20, 2026 | 42.40 | 44.50 | 42.40 | 44.20 | 44.20 | 4.25% | 630 |
| Jan 19, 2026 | 41.59 | 42.40 | 41.00 | 42.40 | 42.40 | 6.00% | 834 |
| Jan 16, 2026 | 37.99 | 40.00 | 37.98 | 40.00 | 40.00 | 5.96% | 1,908 |
| Jan 15, 2026 | 37.70 | 38.00 | 37.65 | 37.75 | 37.75 | 0.13% | 994 |
| Jan 14, 2026 | 37.70 | 37.70 | 37.10 | 37.70 | 37.70 | - | 1,238 |
| Jan 13, 2026 | 37.70 | 37.70 | 37.69 | 37.70 | 37.70 | - | 1,531 |
| Jan 12, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -0.24% | 352 |
| Jan 9, 2026 | 37.80 | 37.80 | 37.50 | 37.79 | 37.79 | -0.03% | 744 |
| Jan 8, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | 522 |
| Jan 7, 2026 | 37.50 | 38.00 | 37.40 | 37.80 | 37.80 | 0.80% | 489 |
| Jan 6, 2026 | 37.50 | 37.98 | 37.20 | 37.50 | 37.50 | -0.64% | 1,284 |
| Jan 5, 2026 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | -0.11% | 50 |
| Jan 2, 2026 | 37.48 | 37.78 | 37.48 | 37.78 | 37.78 | 0.91% | 578 |
| Dec 30, 2025 | 37.00 | 37.45 | 37.00 | 37.44 | 37.44 | 0.38% | 293 |
| Dec 29, 2025 | 37.34 | 37.38 | 37.30 | 37.30 | 37.30 | 0.08% | 179 |
| Dec 26, 2025 | 36.70 | 37.49 | 36.59 | 37.27 | 37.27 | 1.86% | 840 |
| Dec 25, 2025 | 36.00 | 36.72 | 36.00 | 36.59 | 36.59 | 1.64% | 1,286 |
| Dec 24, 2025 | 37.43 | 37.43 | 36.00 | 36.00 | 36.00 | - | 2,407 |
| Dec 23, 2025 | 37.65 | 37.70 | 36.00 | 36.00 | 36.00 | -4.51% | 6,713 |
| Dec 22, 2025 | 36.10 | 37.70 | 36.10 | 37.70 | 37.70 | 1.89% | 183 |
| Dec 19, 2025 | 37.47 | 37.47 | 36.02 | 37.00 | 37.00 | -1.86% | 567 |
| Dec 18, 2025 | 37.80 | 37.80 | 37.70 | 37.70 | 37.70 | -0.79% | 253 |
| Dec 16, 2025 | 37.80 | 38.00 | 37.80 | 38.00 | 38.00 | -0.99% | 232 |
| Dec 15, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 1.53% | 2 |
| Dec 12, 2025 | 37.50 | 38.40 | 37.50 | 37.80 | 37.80 | -0.53% | 274 |
| Dec 11, 2025 | 37.90 | 38.00 | 37.24 | 38.00 | 38.00 | - | 266 |
| Dec 10, 2025 | 37.50 | 38.44 | 37.50 | 38.00 | 38.00 | -1.17% | 716 |
| Dec 9, 2025 | 38.46 | 38.46 | 37.70 | 38.45 | 38.45 | -0.08% | 5 |
| Dec 8, 2025 | 37.88 | 38.48 | 37.50 | 38.48 | 38.48 | -0.29% | 1,456 |
| Dec 5, 2025 | 38.60 | 38.60 | 37.50 | 38.59 | 38.59 | 0.03% | 361 |
| Dec 4, 2025 | 37.90 | 38.58 | 37.90 | 38.58 | 38.58 | -0.03% | 204 |
| Dec 3, 2025 | 37.76 | 38.60 | 37.76 | 38.59 | 38.59 | 0.23% | 113 |
| Dec 2, 2025 | 38.30 | 38.60 | 38.00 | 38.50 | 38.50 | -1.03% | 5,104 |
| Dec 1, 2025 | 38.90 | 39.00 | 37.00 | 38.90 | 38.90 | 1.70% | 292 |